Swarnsarita Jewels India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	35.79	35.79	32.67	33.87	33.87	1.71%	22,970
May 27, 2026	33.06	34.00	32.45	33.30	33.30	-0.18%	6,042
May 26, 2026	32.49	33.49	32.00	33.36	33.36	3.89%	8,619
May 25, 2026	31.48	33.44	31.48	32.11	32.11	-0.03%	12,734
May 22, 2026	33.25	33.25	32.02	32.12	32.12	-0.19%	878
May 21, 2026	32.48	36.39	32.00	32.18	32.18	0.41%	10,226
May 20, 2026	33.27	33.27	31.80	32.05	32.05	-3.72%	8,913
May 19, 2026	32.55	33.80	32.35	33.29	33.29	2.78%	8,973
May 18, 2026	31.53	32.87	31.50	32.39	32.39	0.62%	5,101
May 15, 2026	32.51	32.95	32.10	32.19	32.19	-2.42%	5,508
May 14, 2026	32.99	33.56	32.35	32.99	32.99	0.79%	3,906
May 13, 2026	33.65	33.99	32.36	32.73	32.73	-0.46%	11,456
May 12, 2026	33.01	35.30	32.00	32.88	32.88	0.34%	35,711
May 11, 2026	33.00	34.70	31.26	32.77	32.77	-5.56%	46,563
May 8, 2026	36.00	36.30	33.80	34.70	34.70	-2.64%	9,780
May 7, 2026	35.60	36.80	35.00	35.64	35.64	0.08%	13,042
May 6, 2026	34.50	37.00	34.12	35.61	35.61	3.79%	18,985
May 5, 2026	34.20	34.99	33.50	34.31	34.31	0.59%	4,372
May 4, 2026	34.07	35.75	34.07	34.11	34.11	-0.61%	3,629
Apr 30, 2026	35.47	35.47	33.62	34.32	34.32	-1.29%	5,543
Apr 29, 2026	36.78	36.78	33.61	34.77	34.77	3.61%	7,127
Apr 28, 2026	33.51	34.85	33.51	33.56	33.56	-1.32%	2,244
Apr 27, 2026	34.80	34.80	33.65	34.01	34.01	0.03%	7,324
Apr 24, 2026	34.26	34.49	33.50	34.00	34.00	-0.70%	2,013
Apr 23, 2026	35.92	35.93	33.76	34.24	34.24	-0.70%	13,682
Apr 22, 2026	33.76	35.00	33.76	34.48	34.48	0.58%	2,826
Apr 21, 2026	34.78	34.99	33.99	34.28	34.28	0.68%	5,400
Apr 20, 2026	34.12	35.00	33.75	34.05	34.05	-1.48%	5,170
Apr 17, 2026	35.20	35.20	34.12	34.56	34.56	-0.29%	10,305
Apr 16, 2026	35.01	35.89	34.20	34.66	34.66	-0.49%	22,653
Apr 15, 2026	36.70	36.70	34.01	34.83	34.83	-4.16%	34,145
Apr 13, 2026	36.60	37.00	34.50	36.34	36.34	-0.76%	35,007
Apr 10, 2026	31.87	37.69	31.87	36.62	36.62	14.90%	154,796
Apr 9, 2026	32.48	33.75	31.40	31.87	31.87	-1.21%	19,939
Apr 8, 2026	32.40	32.99	31.69	32.26	32.26	0.81%	25,266
Apr 7, 2026	32.99	32.99	31.60	32.00	32.00	0.63%	4,725
Apr 6, 2026	31.00	32.49	31.00	31.80	31.80	2.28%	16,146
Apr 2, 2026	31.27	31.95	30.45	31.09	31.09	-0.58%	9,489
Apr 1, 2026	29.50	31.50	29.50	31.27	31.27	4.76%	10,136
Mar 30, 2026	30.36	30.73	28.90	29.85	29.85	-3.65%	26,891
Mar 27, 2026	31.98	31.99	29.75	30.98	30.98	-2.24%	12,204
Mar 25, 2026	32.40	32.40	30.78	31.69	31.69	3.29%	5,880
Mar 24, 2026	30.78	31.50	30.03	30.68	30.68	-0.29%	4,170
Mar 23, 2026	31.00	31.35	30.03	30.77	30.77	-0.74%	44,627
Mar 20, 2026	31.50	31.98	30.86	31.00	31.00	-0.39%	14,078
Mar 19, 2026	31.98	31.98	30.82	31.12	31.12	-1.49%	4,914
Mar 18, 2026	31.60	32.50	31.00	31.59	31.59	-2.53%	7,424
Mar 17, 2026	30.70	32.79	30.58	32.41	32.41	5.26%	12,651
Mar 16, 2026	31.00	31.88	30.18	30.79	30.79	-0.58%	3,733
Mar 13, 2026	31.99	32.80	30.70	30.97	30.97	-3.19%	5,310